Skip to main content

Crown Electrokinetics Corp (NQ: CRKN )

0.0874 -0.0130 (-12.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 253.20 264.00 253.20 258.60 845 +2.40(+0.94%)
Mar 30, 2021 270.00 270.00 252.00 256.20 822 -13.80(-5.11%)
Mar 29, 2021 280.20 285.00 261.00 270.00 659 +0.00(+0.00%)
Mar 26, 2021 273.00 284.54 267.00 270.00 1,615 +3.00(+1.12%)
Mar 25, 2021 276.00 277.20 258.00 267.00 2,288 -16.20(-5.72%)
Mar 24, 2021 281.40 295.75 276.00 283.20 2,520 +4.20(+1.51%)
Mar 23, 2021 287.40 308.40 277.20 279.00 3,762 -8.40(-2.92%)
Mar 22, 2021 301.80 315.00 287.40 287.40 2,057 -10.80(-3.62%)
Mar 19, 2021 288.60 319.80 288.60 298.20 7,596 +10.20(+3.54%)
Mar 18, 2021 295.80 309.00 287.40 288.00 2,494 +2.40(+0.84%)
Mar 17, 2021 288.00 309.60 277.80 285.60 3,547 -18.00(-5.93%)
Mar 16, 2021 325.20 327.60 292.80 303.60 3,003 -8.40(-2.69%)
Mar 15, 2021 330.00 330.00 297.60 312.00 5,532 -14.40(-4.41%)
Mar 12, 2021 291.60 333.00 276.60 326.40 8,138 +33.00(+11.25%)
Mar 11, 2021 273.00 300.00 273.00 293.40 3,520 +22.80(+8.43%)
Mar 10, 2021 258.53 274.50 252.56 270.60 4,145 +0.00(+0.00%)
Mar 09, 2021 272.40 274.20 247.20 270.60 3,101 +15.60(+6.12%)
Mar 08, 2021 256.20 269.39 236.40 255.00 1,398 +1.80(+0.71%)
Mar 05, 2021 243.00 272.40 229.20 253.20 2,226 +13.80(+5.76%)
Mar 04, 2021 259.80 276.59 231.00 239.40 3,607 -19.80(-7.64%)
Mar 03, 2021 271.20 285.60 253.20 259.20 2,263 -10.80(-4.00%)
Mar 02, 2021 291.00 291.60 267.00 270.00 3,381 -18.00(-6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.